La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0767 +0,0039 (+0,37 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
58 282,70 +2 797,55 (+5,04 %)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:235.00
Options d’achatpour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240510C00235000 | 2024-05-02 9:50AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 282 | 58.59% |
| AMZN240517C00235000 | 2024-05-03 3:47PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 57 | 2,545 | 44.14% |
| AMZN240524C00235000 | 2024-05-02 1:16PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.04 | +0.01 | +50.00% | 1 | 547 | 38.87% |
| AMZN240531C00235000 | 2024-05-02 1:32PM EDT | 2024-05-31 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 222 | 31.25% |
| AMZN240621C00235000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 0.05 | 0.04 | 0.05 | 0.00 | - | 113 | 12,029 | 26.17% |
| AMZN240719C00235000 | 2024-05-03 10:43AM EDT | 2024-07-19 | 0.23 | 0.18 | 0.20 | +0.05 | +27.78% | 3 | 177 | 25.20% |
| AMZN240816C00235000 | 2024-05-03 3:12PM EDT | 2024-08-16 | 1.01 | 0.96 | 1.02 | +0.12 | +13.48% | 22 | 1,960 | 29.41% |
| AMZN240920C00235000 | 2024-05-03 12:57PM EDT | 2024-09-20 | 1.72 | 1.67 | 1.76 | +0.20 | +13.16% | 8 | 695 | 29.17% |
| AMZN241018C00235000 | 2024-05-03 9:30AM EDT | 2024-10-18 | 2.44 | 2.34 | 2.42 | +0.19 | +8.44% | 5 | 995 | 29.13% |
| AMZN241115C00235000 | 2024-05-03 3:55PM EDT | 2024-11-15 | 3.85 | 3.80 | 3.90 | +0.60 | +18.46% | 4 | 81 | 31.37% |
| AMZN241220C00235000 | 2024-05-03 3:41PM EDT | 2024-12-20 | 4.85 | 4.75 | 4.90 | +0.20 | +4.30% | 38 | 896 | 31.33% |
| AMZN250117C00235000 | 2024-05-03 3:15PM EDT | 2025-01-17 | 5.70 | 5.55 | 5.75 | +0.45 | +8.57% | 10 | 3,414 | 31.43% |
| AMZN250321C00235000 | 2024-05-03 2:31PM EDT | 2025-03-21 | 8.45 | 8.25 | 8.45 | +0.55 | +6.96% | 1 | 175 | 33.02% |
| AMZN250620C00235000 | 2024-05-03 10:29AM EDT | 2025-06-20 | 12.20 | 11.75 | 12.00 | +0.80 | +7.02% | 7 | 366 | 34.31% |
| AMZN250919C00235000 | 2024-05-03 3:46PM EDT | 2025-09-19 | 15.35 | 15.15 | 15.40 | +1.85 | +13.70% | 1 | 689 | 35.28% |
| AMZN251219C00235000 | 2024-04-29 2:05PM EDT | 2025-12-19 | 18.95 | 18.50 | 18.90 | +1.85 | +10.82% | 1 | 583 | 36.34% |
| AMZN260116C00235000 | 2024-05-02 1:16PM EDT | 2026-01-16 | 18.15 | 19.30 | 19.75 | 0.00 | - | 41 | 316 | 36.42% |
| AMZN260618C00235000 | 2024-04-25 11:40AM EDT | 2026-06-18 | 18.85 | 24.65 | 25.10 | 0.00 | - | 1 | 130 | 37.67% |
| AMZN261218C00235000 | 2024-05-01 11:25AM EDT | 2026-12-18 | 26.35 | 29.35 | 30.90 | 0.00 | - | 18 | 48 | 38.73% |
Options de ventepour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517P00235000 | 2024-04-19 12:19PM EDT | 2024-05-17 | 60.29 | 48.35 | 49.20 | 0.00 | - | 10 | 0 | 66.80% |
| AMZN240621P00235000 | 2023-09-14 1:35PM EDT | 2024-06-21 | 89.46 | 104.35 | 106.45 | 0.00 | - | 2 | 0 | 266.75% |
| AMZN240719P00235000 | 2024-04-05 11:10AM EDT | 2024-07-19 | 49.95 | 48.35 | 49.25 | 0.00 | - | 2 | 0 | 29.14% |
| AMZN240816P00235000 | 2024-04-23 2:23PM EDT | 2024-08-16 | 55.46 | 48.30 | 49.30 | 0.00 | - | 14 | 0 | 25.46% |
| AMZN240920P00235000 | 2024-05-01 3:37PM EDT | 2024-09-20 | 52.00 | 48.30 | 49.35 | 0.00 | - | 321 | 0 | 22.47% |
| AMZN241018P00235000 | 2024-05-02 2:44PM EDT | 2024-10-18 | 50.15 | 48.30 | 49.30 | 0.00 | - | 100 | 0 | 20.17% |
| AMZN241115P00235000 | 2024-04-25 9:30AM EDT | 2024-11-15 | 68.20 | 48.50 | 49.45 | 0.00 | - | 1 | 0 | 19.64% |
| AMZN250117P00235000 | 2024-04-29 1:39PM EDT | 2025-01-17 | 54.95 | 48.80 | 49.85 | 0.00 | - | 70 | 97 | 18.96% |
| AMZN250321P00235000 | 2024-04-23 9:45AM EDT | 2025-03-21 | 58.80 | 49.40 | 51.05 | 0.00 | - | 1 | 62 | 20.67% |
| AMZN250620P00235000 | 2024-04-12 10:03AM EDT | 2025-06-20 | 50.75 | 50.00 | 53.15 | 0.00 | - | 10 | 23 | 22.51% |
| AMZN250919P00235000 | 2024-04-05 9:32AM EDT | 2025-09-19 | 55.88 | 51.75 | 53.75 | 0.00 | - | 2 | 112 | 21.35% |
| AMZN251219P00235000 | 2024-03-01 12:46PM EDT | 2025-12-19 | 59.97 | 57.25 | 59.00 | 0.00 | - | 2 | 2 | 26.50% |
| AMZN260116P00235000 | 2024-03-27 12:04PM EDT | 2026-01-16 | 59.68 | 58.40 | 60.45 | 0.00 | - | 3 | 23 | 27.59% |
| AMZN260618P00235000 | 2024-02-12 11:59AM EDT | 2026-06-18 | 63.56 | 60.50 | 63.15 | 0.00 | - | 2 | 2 | 27.45% |
